Aecon Group Inc (ARE.TO)
29.16
+0.26
(+0.90%)
CAD |
TSX |
Nov 22, 16:00
Aecon Group Price: 29.16 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.75 | 29.20 | 28.32 | 29.16 | 232449.0 |
| Nov 21, 2024 | 29.00 | 29.35 | 28.75 | 28.90 | 318709.0 |
| Nov 20, 2024 | 29.11 | 29.14 | 28.81 | 28.91 | 198634.0 |
| Nov 19, 2024 | 28.52 | 29.21 | 28.52 | 29.10 | 196837.0 |
| Nov 18, 2024 | 28.87 | 29.35 | 28.54 | 28.78 | 267451.0 |
| Nov 15, 2024 | 29.07 | 29.35 | 28.68 | 28.90 | 300993.0 |
| Nov 14, 2024 | 27.94 | 29.61 | 27.94 | 29.13 | 337266.0 |
| Nov 13, 2024 | 28.03 | 28.22 | 27.82 | 27.99 | 146448.0 |
| Nov 12, 2024 | 28.15 | 28.42 | 27.60 | 28.00 | 304752.0 |
| Nov 11, 2024 | 28.28 | 28.67 | 27.98 | 28.29 | 293140.0 |
| Nov 08, 2024 | 28.60 | 29.04 | 28.15 | 28.18 | 232578.0 |
| Nov 07, 2024 | 28.97 | 29.50 | 28.62 | 29.07 | 307594.0 |
| Nov 06, 2024 | 28.86 | 29.16 | 27.34 | 28.85 | 455293.0 |
| Nov 05, 2024 | 28.40 | 28.79 | 28.13 | 28.60 | 212856.0 |
| Nov 04, 2024 | 27.33 | 28.63 | 27.30 | 28.59 | 751386.0 |
| Nov 01, 2024 | 23.50 | 27.61 | 23.28 | 27.52 | 1.299M |
| Oct 31, 2024 | 22.97 | 23.25 | 22.86 | 23.19 | 175939.0 |
| Oct 30, 2024 | 22.95 | 23.14 | 22.90 | 23.06 | 159265.0 |
| Oct 29, 2024 | 22.77 | 23.06 | 22.67 | 22.96 | 204665.0 |
| Oct 28, 2024 | 22.55 | 22.73 | 22.45 | 22.69 | 170992.0 |
| Oct 25, 2024 | 22.49 | 22.68 | 22.38 | 22.50 | 123118.0 |
| Oct 24, 2024 | 22.21 | 22.65 | 22.21 | 22.54 | 141657.0 |
| Oct 23, 2024 | 22.14 | 22.39 | 22.05 | 22.28 | 240535.0 |
| Oct 22, 2024 | 22.44 | 22.72 | 22.19 | 22.30 | 172181.0 |
| Oct 21, 2024 | 22.70 | 22.90 | 22.45 | 22.52 | 176913.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.37
Minimum
Dec 28 2022
29.16
Maximum
Nov 22 2024
15.31
Average
15.00
Median
Jul 20 2020
Price Benchmarks
Price Related Metrics
| PS Ratio | 0.4984 |
| Price to Book Value | 1.903 |
| Price to Free Cash Flow | 21.32 |
| Earnings Yield | -3.74% |
| Market Cap | 1.819B |